KissMeData/078590/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	160628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	566	-2	5	-0.35	158321255	279326	55.41	577	577	562	738	398	568	566.80	1.23	-69396	593	580	574	561	555	577	558	281	170	500	350	1	1	56210338	318	3.68	0.70	12	0.50	154.00	807.00	1695	20240221	-66.61	480	20241209	17.92	685	-17.37	20250110	519	9.06	20250204	1695	-66.61	20240221	417	35.73	20240213	1.07	N	078590	500	281 억	691542	N	N	N	N
3	20250212	150628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	564	-4	5	-0.70	156411253	275951	54.74	577	577	562	738	398	568	566.81	1.23	-69283	593	580	574	561	555	577	558	281	170	500	350	1	1	56210338	317	3.66	0.70	12	0.49	154.00	807.00	1695	20240221	-66.73	480	20241209	17.50	685	-17.66	20250110	519	8.67	20250204	1695	-66.73	20240221	417	35.25	20240213	1.07	N	078590	500	281 억	691542	N	N	N	N
4	20250212	140628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	568	0	3	0.00	148634557	262184	52.01	577	577	562	738	398	568	566.91	1.23	-70372	593	580	574	561	555	577	558	281	170	500	350	1	1	56210338	319	3.69	0.70	12	0.47	154.00	807.00	1695	20240221	-66.49	480	20241209	18.33	685	-17.08	20250110	519	9.44	20250204	1695	-66.49	20240221	417	36.21	20240213	1.07	N	078590	500	281 억	691542	N	N	N	N
5	20250212	130630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	564	-4	5	-0.70	121523358	214382	42.53	577	577	562	738	398	568	566.85	1.23	-41607	593	580	574	561	555	577	558	281	170	500	350	1	1	56210338	317	3.66	0.70	12	0.38	154.00	807.00	1695	20240221	-66.73	480	20241209	17.50	685	-17.66	20250110	519	8.67	20250204	1695	-66.73	20240221	417	35.25	20240213	1.07	N	078590	500	281 억	691542	N	N	N	N
6	20250212	120628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	565	-3	5	-0.53	100279282	176706	35.06	577	577	562	738	398	568	567.49	1.23	-39930	593	580	574	561	555	577	558	281	170	500	350	1	1	56210338	318	3.67	0.70	12	0.31	154.00	807.00	1695	20240221	-66.67	480	20241209	17.71	685	-17.52	20250110	519	8.86	20250204	1695	-66.67	20240221	417	35.49	20240213	1.07	N	078590	500	281 억	691542	N	N	N	N
7	20250212	110626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	569	1	2	0.18	73103310	128966	25.59	577	577	562	738	398	568	566.84	1.23	-31963	593	580	574	561	555	577	558	281	170	500	350	1	1	56210338	320	3.69	0.71	12	0.23	154.00	807.00	1695	20240221	-66.43	480	20241209	18.54	685	-16.93	20250110	519	9.63	20250204	1695	-66.43	20240221	417	36.45	20240213	1.07	N	078590	500	281 억	691542	N	N	N	N
8	20250212	100627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	569	1	2	0.18	56689933	99998	19.84	577	577	562	738	398	568	566.91	1.23	-26290	593	580	574	561	555	577	558	281	170	500	350	1	1	56210338	320	3.69	0.71	12	0.18	154.00	807.00	1695	20240221	-66.43	480	20241209	18.54	685	-16.93	20250110	519	9.63	20250204	1695	-66.43	20240221	417	36.45	20240213	1.07	N	078590	500	281 억	691542	N	N	N	N
9	20250212	090631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	567	-1	5	-0.18	7437300	12970	2.57	577	577	567	738	398	568	573.42	1.23	-4577	593	580	574	561	555	577	558	281	170	500	350	1	1	56210338	319	3.68	0.70	12	0.02	154.00	807.00	1695	20240221	-66.55	480	20241209	18.12	685	-17.23	20250110	519	9.25	20250204	1695	-66.55	20240221	417	35.97	20240213	1.07	N	078590	500	281 억	691542	N	N	N	N
10	20250211	160629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	568	-8	5	-1.39	289290307	502940	37.91	587	587	568	748	404	576	575.20	1.25	-12930	616	596	567	547	518	606	557	281	172	500	350	1	1	56210338	319	3.69	0.70	12	0.89	154.00	807.00	1695	20240221	-66.49	480	20241209	18.33	685	-17.08	20250110	519	9.44	20250204	1695	-66.49	20240221	417	36.21	20240213	1.06	N	078590	500	281 억	700654	N	N	N	N
11	20250211	150628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	570	-6	5	-1.04	273719152	475557	35.84	587	587	568	748	404	576	575.58	1.25	-9378	616	596	567	547	518	606	557	281	172	500	350	1	1	56210338	320	3.70	0.71	12	0.85	154.00	807.00	1695	20240221	-66.37	480	20241209	18.75	685	-16.79	20250110	519	9.83	20250204	1695	-66.37	20240221	417	36.69	20240213	1.06	N	078590	500	281 억	700654	N	N	N	N
12	20250211	140629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	573	-3	5	-0.52	244899856	425008	32.03	587	587	569	748	404	576	576.22	1.25	-23982	616	596	567	547	518	606	557	281	172	500	350	1	1	56210338	322	3.72	0.71	12	0.76	154.00	807.00	1695	20240221	-66.19	480	20241209	19.38	685	-16.35	20250110	519	10.40	20250204	1695	-66.19	20240221	417	37.41	20240213	1.06	N	078590	500	281 억	700654	N	N	N	N
13	20250211	130628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	570	-6	5	-1.04	216784843	375833	28.33	587	587	569	748	404	576	576.81	1.25	-25010	616	596	567	547	518	606	557	281	172	500	350	1	1	56210338	320	3.70	0.71	12	0.67	154.00	807.00	1695	20240221	-66.37	480	20241209	18.75	685	-16.79	20250110	519	9.83	20250204	1695	-66.37	20240221	417	36.69	20240213	1.06	N	078590	500	281 억	700654	N	N	N	N
14	20250211	120627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	574	-2	5	-0.35	199600405	345754	26.06	587	587	571	748	404	576	577.29	1.25	-27748	616	596	567	547	518	606	557	281	172	500	350	1	1	56210338	323	3.73	0.71	12	0.62	154.00	807.00	1695	20240221	-66.14	480	20241209	19.58	685	-16.20	20250110	519	10.60	20250204	1695	-66.14	20240221	417	37.65	20240213	1.06	N	078590	500	281 억	700654	N	N	N	N
15	20250211	110629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	577	1	2	0.17	186251825	322546	24.31	587	587	571	748	404	576	577.44	1.25	-26434	616	596	567	547	518	606	557	281	172	500	350	1	1	56210338	324	3.75	0.71	12	0.57	154.00	807.00	1695	20240221	-65.96	480	20241209	20.21	685	-15.77	20250110	519	11.18	20250204	1695	-65.96	20240221	417	38.37	20240213	1.06	N	078590	500	281 억	700654	N	N	N	N
16	20250211	100629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	580	4	2	0.69	152203658	263706	19.87	587	587	571	748	404	576	577.17	1.25	-21278	616	596	567	547	518	606	557	281	172	500	350	1	1	56210338	326	3.77	0.72	12	0.47	154.00	807.00	1695	20240221	-65.78	480	20241209	20.83	685	-15.33	20250110	519	11.75	20250204	1695	-65.78	20240221	417	39.09	20240213	1.06	N	078590	500	281 억	700654	N	N	N	N
17	20250211	090631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	576	0	3	0.00	75227887	129667	9.77	587	587	571	748	404	576	580.16	1.25	-45036	616	596	567	547	518	606	557	281	172	500	350	1	1	56210338	324	3.74	0.71	12	0.23	154.00	807.00	1695	20240221	-66.02	480	20241209	20.00	685	-15.91	20250110	519	10.98	20250204	1695	-66.02	20240221	417	38.13	20240213	1.06	N	078590	500	281 억	700654	N	N	N	N
18	20250210	160625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	576	30	2	5.49	753573493	1320058	228.75	546	587	538	709	383	546	570.86	1.17	46129	586	566	552	532	518	576	542	281	163	500	330	1	1	56210338	324	3.74	0.71	12	2.35	154.00	807.00	1695	20240221	-66.02	480	20241209	20.00	685	-15.91	20250110	519	10.98	20250204	1695	-66.02	20240221	417	38.13	20240213	0.99	N	078590	500	281 억	657439	N	N	N	N
19	20250210	150624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	570	24	2	4.40	711045837	1246418	215.99	546	587	538	709	383	546	570.47	1.17	57879	586	566	552	532	518	576	542	281	163	500	330	1	1	56210338	320	3.70	0.71	12	2.22	154.00	807.00	1695	20240221	-66.37	480	20241209	18.75	685	-16.79	20250110	519	9.83	20250204	1695	-66.37	20240221	417	36.69	20240213	0.99	N	078590	500	281 억	657439	N	N	N	N
20	20250210	140624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	574	28	2	5.13	656347134	1150829	199.42	546	587	538	709	383	546	570.33	1.17	72336	586	566	552	532	518	576	542	281	163	500	330	1	1	56210338	323	3.73	0.71	12	2.05	154.00	807.00	1695	20240221	-66.14	480	20241209	19.58	685	-16.20	20250110	519	10.60	20250204	1695	-66.14	20240221	417	37.65	20240213	0.99	N	078590	500	281 억	657439	N	N	N	N
21	20250210	130626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	574	28	2	5.13	579704319	1017722	176.36	546	587	538	709	383	546	569.61	1.17	72589	586	566	552	532	518	576	542	281	163	500	330	1	1	56210338	323	3.73	0.71	12	1.81	154.00	807.00	1695	20240221	-66.14	480	20241209	19.58	685	-16.20	20250110	519	10.60	20250204	1695	-66.14	20240221	417	37.65	20240213	0.99	N	078590	500	281 억	657439	N	N	N	N
22	20250210	120622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	573	27	2	4.95	432636914	762097	132.06	546	587	538	709	383	546	567.69	1.17	75187	586	566	552	532	518	576	542	281	163	500	330	1	1	56210338	322	3.72	0.71	12	1.36	154.00	807.00	1695	20240221	-66.19	480	20241209	19.38	685	-16.35	20250110	519	10.40	20250204	1695	-66.19	20240221	417	37.41	20240213	0.99	N	078590	500	281 억	657439	N	N	N	N
23	20250210	110621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	558	12	2	2.20	189742996	338980	58.74	546	575	538	709	383	546	559.75	1.17	4505	586	566	552	532	518	576	542	281	163	500	330	1	1	56210338	314	3.62	0.69	12	0.60	154.00	807.00	1695	20240221	-67.08	480	20241209	16.25	685	-18.54	20250110	519	7.51	20250204	1695	-67.08	20240221	417	33.81	20240213	0.99	N	078590	500	281 억	657439	N	N	N	N
24	20250210	100621	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	557	11	2	2.01	164673585	294040	50.95	546	575	538	709	383	546	560.04	1.17	2860	586	566	552	532	518	576	542	281	163	500	330	1	1	56210338	313	3.62	0.69	12	0.52	154.00	807.00	1695	20240221	-67.14	480	20241209	16.04	685	-18.69	20250110	519	7.32	20250204	1695	-67.14	20240221	417	33.57	20240213	0.99	N	078590	500	281 억	657439	N	N	N	N
25	20250210	090618	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	544	-2	5	-0.37	18546306	34121	5.91	546	546	538	709	383	546	543.55	1.17	-18244	586	566	552	532	518	576	542	281	163	500	330	1	1	56210338	306	3.53	0.67	12	0.06	154.00	807.00	1695	20240221	-67.91	480	20241209	13.33	685	-20.58	20250110	519	4.82	20250204	1695	-67.91	20240221	417	30.46	20240213	0.99	N	078590	500	281 억	657439	N	N	N	N
26	20250207	160614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	546	2	2	0.37	317423468	575481	314.39	544	572	538	707	381	544	551.58	1.18	-5564	554	548	542	536	530	546	534	281	163	500	330	1	1	56210338	307	3.55	0.68	12	1.02	154.00	807.00	1695	20240221	-67.79	480	20241209	13.75	685	-20.29	20250110	519	5.20	20250204	1695	-67.79	20240221	417	30.94	20240207	1.00	N	078590	500	281 억	663907	N	N	N	N
27	20250207	150616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	546	2	2	0.37	311490282	564598	308.45	544	572	538	707	381	544	551.70	1.18	-2181	554	548	542	536	530	546	534	281	163	500	330	1	1	56210338	307	3.55	0.68	12	1.00	154.00	807.00	1695	20240221	-67.79	480	20241209	13.75	685	-20.29	20250110	519	5.20	20250204	1695	-67.79	20240221	417	30.94	20240207	1.00	N	078590	500	281 억	663907	N	N	N	N
28	20250207	140615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	548	4	2	0.74	288160293	521844	285.09	544	572	538	707	381	544	552.20	1.18	982	554	548	542	536	530	546	534	281	163	500	330	1	1	56210338	308	3.56	0.68	12	0.93	154.00	807.00	1695	20240221	-67.67	480	20241209	14.17	685	-20.00	20250110	519	5.59	20250204	1695	-67.67	20240221	417	31.41	20240207	1.00	N	078590	500	281 억	663907	N	N	N	N
29	20250207	130614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	549	5	2	0.92	283055607	512533	280.01	544	572	538	707	381	544	552.27	1.18	5745	554	548	542	536	530	546	534	281	163	500	330	1	1	56210338	309	3.56	0.68	12	0.91	154.00	807.00	1695	20240221	-67.61	480	20241209	14.38	685	-19.85	20250110	519	5.78	20250204	1695	-67.61	20240221	417	31.65	20240207	1.00	N	078590	500	281 억	663907	N	N	N	N
30	20250207	120614	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	548	4	2	0.74	261127591	472382	258.07	544	572	538	707	381	544	552.79	1.18	10303	554	548	542	536	530	546	534	281	163	500	330	1	1	56210338	308	3.56	0.68	12	0.84	154.00	807.00	1695	20240221	-67.67	480	20241209	14.17	685	-20.00	20250110	519	5.59	20250204	1695	-67.67	20240221	417	31.41	20240207	1.00	N	078590	500	281 억	663907	N	N	N	N
31	20250207	110612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	549	5	2	0.92	242855260	438931	239.80	544	572	538	707	381	544	553.29	1.18	13854	554	548	542	536	530	546	534	281	163	500	330	1	1	56210338	309	3.56	0.68	12	0.78	154.00	807.00	1695	20240221	-67.61	480	20241209	14.38	685	-19.85	20250110	519	5.78	20250204	1695	-67.61	20240221	417	31.65	20240207	1.00	N	078590	500	281 억	663907	N	N	N	N
32	20250207	100613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	538	-6	5	-1.10	24188388	44690	24.41	544	547	538	707	381	544	541.25	1.18	-24673	554	548	542	536	530	546	534	281	163	500	330	1	1	56210338	302	3.49	0.67	12	0.08	154.00	807.00	1695	20240221	-68.26	480	20241209	12.08	685	-21.46	20250110	519	3.66	20250204	1695	-68.26	20240221	417	29.02	20240207	1.00	N	078590	500	281 억	663907	N	N	N	N
33	20250207	090617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	543	-1	5	-0.18	13396106	24694	13.49	544	547	539	707	381	544	542.48	1.18	-21677	554	548	542	536	530	546	534	281	163	500	330	1	1	56210338	305	3.53	0.67	12	0.04	154.00	807.00	1695	20240221	-67.96	480	20241209	13.12	685	-20.73	20250110	519	4.62	20250204	1695	-67.96	20240221	417	30.22	20240207	1.00	N	078590	500	281 억	663907	N	N	N	N
34	20250206	160559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	544	3	2	0.55	94382117	173723	57.32	546	548	536	703	379	541	543.29	1.22	-16690	558	549	540	531	522	554	536	281	162	500	330	1	1	56210338	306	3.53	0.67	12	0.31	154.00	807.00	1695	20240221	-67.91	480	20241209	13.33	685	-20.58	20250110	519	4.82	20250204	1695	-67.91	20240221	417	30.46	20240206	0.89	N	078590	500	281 억	683312	N	N	N	N
35	20250206	150602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	542	1	2	0.18	90771776	167085	55.13	546	548	536	703	379	541	543.27	1.22	-16749	558	549	540	531	522	554	536	281	162	500	330	1	1	56210338	305	3.52	0.67	12	0.30	154.00	807.00	1695	20240221	-68.02	480	20241209	12.92	685	-20.88	20250110	519	4.43	20250204	1695	-68.02	20240221	417	29.98	20240206	0.89	N	078590	500	281 억	683312	N	N	N	N
36	20250206	140603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	544	3	2	0.55	80127161	147511	48.67	546	548	536	703	379	541	543.19	1.22	-12790	558	549	540	531	522	554	536	281	162	500	330	1	1	56210338	306	3.53	0.67	12	0.26	154.00	807.00	1695	20240221	-67.91	480	20241209	13.33	685	-20.58	20250110	519	4.82	20250204	1695	-67.91	20240221	417	30.46	20240206	0.89	N	078590	500	281 억	683312	N	N	N	N
37	20250206	130601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	546	5	2	0.92	76798312	141399	46.65	546	548	536	703	379	541	543.13	1.22	-12628	558	549	540	531	522	554	536	281	162	500	330	1	1	56210338	307	3.55	0.68	12	0.25	154.00	807.00	1695	20240221	-67.79	480	20241209	13.75	685	-20.29	20250110	519	5.20	20250204	1695	-67.79	20240221	417	30.94	20240206	0.89	N	078590	500	281 억	683312	N	N	N	N
38	20250206	120558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	541	0	3	0.00	64007551	117930	38.91	546	548	536	703	379	541	542.76	1.22	-8185	558	549	540	531	522	554	536	281	162	500	330	1	1	56210338	304	3.51	0.67	12	0.21	154.00	807.00	1695	20240221	-68.08	480	20241209	12.71	685	-21.02	20250110	519	4.24	20250204	1695	-68.08	20240221	417	29.74	20240206	0.89	N	078590	500	281 억	683312	N	N	N	N
39	20250206	110553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	545	4	2	0.74	43049554	79460	26.22	546	546	536	703	379	541	541.78	1.22	-8078	558	549	540	531	522	554	536	281	162	500	330	1	1	56210338	306	3.54	0.68	12	0.14	154.00	807.00	1695	20240221	-67.85	480	20241209	13.54	685	-20.44	20250110	519	5.01	20250204	1695	-67.85	20240221	417	30.70	20240206	0.89	N	078590	500	281 억	683312	N	N	N	N
40	20250206	100556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	544	3	2	0.55	28200181	52129	17.20	546	546	536	703	379	541	540.97	1.22	-8341	558	549	540	531	522	554	536	281	162	500	330	1	1	56210338	306	3.53	0.67	12	0.09	154.00	807.00	1695	20240221	-67.91	480	20241209	13.33	685	-20.58	20250110	519	4.82	20250204	1695	-67.91	20240221	417	30.46	20240206	0.89	N	078590	500	281 억	683312	N	N	N	N
41	20250206	090603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	541	0	3	0.00	312697	577	0.19	546	546	541	703	379	541	541.94	1.22	-35	558	549	540	531	522	554	536	281	162	500	330	1	1	56210338	304	3.51	0.67	12	0.00	154.00	807.00	1695	20240221	-68.08	480	20241209	12.71	685	-21.02	20250110	519	4.24	20250204	1695	-68.08	20240221	417	29.74	20240206	0.89	N	078590	500	281 억	683312	N	N	N	N
42	20250205	160553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	541	11	2	2.08	163609036	301684	87.09	537	549	531	689	371	530	542.32	1.12	52109	545	537	528	520	511	541	524	281	159	500	320	1	1	56210338	304	3.51	0.67	12	0.54	154.00	807.00	1695	20240221	-68.08	480	20241209	12.71	685	-21.02	20250110	519	4.24	20250204	1695	-68.08	20240221	417	29.74	20240205	0.89	N	078590	500	281 억	631203	N	N	N	N
43	20250205	150556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	542	12	2	2.26	160206707	295402	85.27	537	549	531	689	371	530	542.33	1.12	51996	545	537	528	520	511	541	524	281	159	500	320	1	1	56210338	305	3.52	0.67	12	0.53	154.00	807.00	1695	20240221	-68.02	480	20241209	12.92	685	-20.88	20250110	519	4.43	20250204	1695	-68.02	20240221	417	29.98	20240205	0.89	N	078590	500	281 억	631203	N	N	N	N
44	20250205	140556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	540	10	2	1.89	151856298	279944	80.81	537	549	531	689	371	530	542.45	1.12	50761	545	537	528	520	511	541	524	281	159	500	320	1	1	56210338	304	3.51	0.67	12	0.50	154.00	807.00	1695	20240221	-68.14	480	20241209	12.50	685	-21.17	20250110	519	4.05	20250204	1695	-68.14	20240221	417	29.50	20240205	0.89	N	078590	500	281 억	631203	N	N	N	N
45	20250205	130555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	543	13	2	2.45	123591661	227825	65.77	537	549	531	689	371	530	542.49	1.12	50070	545	537	528	520	511	541	524	281	159	500	320	1	1	56210338	305	3.53	0.67	12	0.41	154.00	807.00	1695	20240221	-67.96	480	20241209	13.12	685	-20.73	20250110	519	4.62	20250204	1695	-67.96	20240221	417	30.22	20240205	0.89	N	078590	500	281 억	631203	N	N	N	N
46	20250205	120556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	543	13	2	2.45	108138496	199381	57.56	537	549	531	689	371	530	542.37	1.12	46240	545	537	528	520	511	541	524	281	159	500	320	1	1	56210338	305	3.53	0.67	12	0.35	154.00	807.00	1695	20240221	-67.96	480	20241209	13.12	685	-20.73	20250110	519	4.62	20250204	1695	-67.96	20240221	417	30.22	20240205	0.89	N	078590	500	281 억	631203	N	N	N	N
47	20250205	110555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	542	12	2	2.26	79582309	146895	42.40	537	549	531	689	371	530	541.76	1.12	30328	545	537	528	520	511	541	524	281	159	500	320	1	1	56210338	305	3.52	0.67	12	0.26	154.00	807.00	1695	20240221	-68.02	480	20241209	12.92	685	-20.88	20250110	519	4.43	20250204	1695	-68.02	20240221	417	29.98	20240205	0.89	N	078590	500	281 억	631203	N	N	N	N
48	20250205	100600	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	540	10	2	1.89	63042254	116300	33.57	537	549	531	689	371	530	542.07	1.12	13602	545	537	528	520	511	541	524	281	159	500	320	1	1	56210338	304	3.51	0.67	12	0.21	154.00	807.00	1695	20240221	-68.14	480	20241209	12.50	685	-21.17	20250110	519	4.05	20250204	1695	-68.14	20240221	417	29.50	20240205	0.89	N	078590	500	281 억	631203	N	N	N	N
49	20250205	090603	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	532	2	2	0.38	4963476	9290	2.68	537	537	531	689	371	530	534.28	1.12	-19	545	537	528	520	511	541	524	281	159	500	320	1	1	56210338	299	3.45	0.66	12	0.02	154.00	807.00	1695	20240221	-68.61	480	20241209	10.83	685	-22.34	20250110	519	2.50	20250204	1695	-68.61	20240221	417	27.58	20240205	0.89	N	078590	500	281 억	631203	N	N	N	N
50	20250204	160547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	530	1	2	0.19	180805144	343437	77.82	525	536	519	687	371	529	526.45	1.04	48417	555	542	532	519	509	537	514	281	158	500	320	1	1	56210338	298	3.44	0.66	12	0.61	154.00	807.00	1695	20240221	-68.73	480	20241209	10.42	685	-22.63	20250110	519	2.12	20250204	1695	-68.73	20240221	417	27.10	20240205	0.88	N	078590	500	281 억	582786	N	N	N	N
51	20250204	150550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	530	1	2	0.19	177378863	336971	76.36	525	536	519	687	371	529	526.39	1.04	46771	555	542	532	519	509	537	514	281	158	500	320	1	1	56210338	298	3.44	0.66	12	0.60	154.00	807.00	1695	20240221	-68.73	480	20241209	10.42	685	-22.63	20250110	519	2.12	20250204	1695	-68.73	20240221	417	27.10	20240205	0.88	N	078590	500	281 억	582786	N	N	N	N
52	20250204	140549	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	530	1	2	0.19	160480849	304982	69.11	525	536	519	687	371	529	526.20	1.04	44998	555	542	532	519	509	537	514	281	158	500	320	1	1	56210338	298	3.44	0.66	12	0.54	154.00	807.00	1695	20240221	-68.73	480	20241209	10.42	685	-22.63	20250110	519	2.12	20250204	1695	-68.73	20240221	417	27.10	20240205	0.88	N	078590	500	281 억	582786	N	N	N	N
53	20250204	130550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	530	1	2	0.19	150633090	286378	64.89	525	536	519	687	371	529	525.99	1.04	56483	555	542	532	519	509	537	514	281	158	500	320	1	1	56210338	298	3.44	0.66	12	0.51	154.00	807.00	1695	20240221	-68.73	480	20241209	10.42	685	-22.63	20250110	519	2.12	20250204	1695	-68.73	20240221	417	27.10	20240205	0.88	N	078590	500	281 억	582786	N	N	N	N
54	20250204	120555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	529	0	3	0.00	146637914	278816	63.18	525	536	519	687	371	529	525.93	1.04	56809	555	542	532	519	509	537	514	281	158	500	320	1	1	56210338	297	3.44	0.66	12	0.50	154.00	807.00	1695	20240221	-68.79	480	20241209	10.21	685	-22.77	20250110	519	1.93	20250204	1695	-68.79	20240221	417	26.86	20240205	0.88	N	078590	500	281 억	582786	N	N	N	N
55	20250204	110543	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	524	-5	5	-0.95	139073564	264471	59.93	525	536	519	687	371	529	525.86	1.04	56808	555	542	532	519	509	537	514	281	158	500	320	1	1	56210338	295	3.40	0.65	12	0.47	154.00	807.00	1695	20240221	-69.09	480	20241209	9.17	685	-23.50	20250110	519	0.96	20250204	1695	-69.09	20240221	417	25.66	20240205	0.88	N	078590	500	281 억	582786	N	N	N	N
56	20250204	100548	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	530	1	2	0.19	27860412	52546	11.91	525	536	525	687	371	529	530.21	1.04	9474	555	542	532	519	509	537	514	281	158	500	320	1	1	56210338	298	3.44	0.66	12	0.09	154.00	807.00	1695	20240221	-68.73	480	20241209	10.42	685	-22.63	20250110	522	1.53	20250203	1695	-68.73	20240221	417	27.10	20240205	0.88	N	078590	500	281 억	582786	N	N	N	N
57	20250204	090547	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	536	7	2	1.32	6734640	12763	2.89	525	536	525	687	371	529	527.67	1.04	686	555	542	532	519	509	537	514	281	158	500	320	1	1	56210338	301	3.48	0.66	12	0.02	154.00	807.00	1695	20240221	-68.38	480	20241209	11.67	685	-21.75	20250110	522	2.68	20250203	1695	-68.38	20240221	417	28.54	20240205	0.88	N	078590	500	281 억	582786	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History